Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palisade Bio Inc (NQ: PALI )

3.350 -0.020 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.850 9.375 7.979 8.992 136,554 -0.37(-3.91%)
Jan 30, 2024 10.80 11.75 8.851 9.358 486,474 -5.04(-35.01%)
Jan 29, 2024 17.55 22.35 13.95 14.40 9,048,961 +6.60(+84.62%)
Jan 26, 2024 7.950 7.950 7.688 7.800 429,817 +0.13(+1.76%)
Jan 25, 2024 7.688 7.949 7.653 7.665 2,839 -0.02(-0.21%)
Jan 24, 2024 7.950 7.950 7.650 7.681 3,626 +0.01(+0.12%)
Jan 23, 2024 7.795 8.159 7.633 7.673 4,682 -0.28(-3.49%)
Jan 22, 2024 7.800 8.190 7.665 7.950 1,770 -0.08(-0.93%)
Jan 19, 2024 8.025 8.025 7.650 8.025 4,065 +0.08(+0.94%)
Jan 18, 2024 7.935 8.159 7.732 7.950 4,248 -0.11(-1.38%)
Jan 17, 2024 7.920 8.283 7.920 8.061 2,695 -0.03(-0.37%)
Jan 16, 2024 7.800 8.250 7.830 8.091 3,616 +0.25(+3.14%)
Jan 12, 2024 7.840 8.070 7.840 7.845 2,424 -0.11(-1.32%)
Jan 11, 2024 7.950 8.095 7.811 7.950 4,643 -0.01(-0.15%)
Jan 10, 2024 8.174 8.325 7.743 7.962 5,576 -0.14(-1.70%)
Jan 09, 2024 8.085 8.280 7.950 8.100 5,847 +0.11(+1.41%)
Jan 08, 2024 7.878 8.124 7.800 7.987 4,136 +0.04(+0.47%)
Jan 05, 2024 8.130 8.293 7.800 7.950 8,387 -0.20(-2.45%)
Jan 04, 2024 8.175 8.370 8.143 8.149 12,993 -0.19(-2.28%)
Jan 03, 2024 8.530 8.845 8.130 8.340 14,826 -0.34(-3.96%)
Jan 02, 2024 8.700 8.895 8.550 8.684 20,686 -0.17(-1.88%)
Dec 29, 2023 9.300 9.443 8.703 8.850 27,890 -0.96(-9.77%)
Dec 28, 2023 9.750 10.49 9.000 9.809 301,568 +0.81(+8.98%)
Dec 27, 2023 8.955 9.150 8.563 9.000 14,538 +0.04(+0.50%)
Dec 26, 2023 8.867 8.972 8.550 8.955 9,618 -0.02(-0.18%)
Dec 22, 2023 8.850 9.150 8.574 8.972 18,324 +0.04(+0.50%)
Dec 21, 2023 8.760 9.150 8.732 8.927 7,499 +0.20(+2.25%)
Dec 20, 2023 9.152 9.152 8.565 8.730 4,286 -0.23(-2.59%)
Dec 19, 2023 8.594 9.000 8.478 8.963 4,038 +0.10(+1.10%)
Dec 18, 2023 8.550 9.000 8.479 8.865 3,946 +0.29(+3.32%)
Dec 15, 2023 8.701 9.300 8.580 8.580 4,249 -0.27(-3.07%)
Dec 14, 2023 8.700 9.450 8.656 8.851 18,265 +0.03(+0.36%)
Dec 13, 2023 8.850 8.850 8.250 8.820 12,292 +0.18(+2.08%)
Dec 12, 2023 9.150 9.150 8.582 8.640 5,486 -0.48(-5.23%)
Dec 11, 2023 9.213 9.345 8.775 9.117 5,325 -0.25(-2.64%)
Dec 08, 2023 9.150 9.495 9.053 9.364 8,126 +0.20(+2.18%)
Dec 07, 2023 9.450 9.630 9.165 9.165 3,425 -0.56(-5.71%)
Dec 06, 2023 9.750 9.750 9.339 9.720 4,560 +0.39(+4.16%)
Dec 05, 2023 10.20 10.25 9.330 9.332 10,161 -0.59(-5.98%)
Dec 04, 2023 8.851 10.50 8.851 9.925 34,641 +0.85(+9.35%)
Dec 01, 2023 9.076 9.302 8.613 9.076 4,455 -0.30(-3.18%)
Nov 30, 2023 8.760 9.598 8.760 9.375 7,815 +0.45(+5.02%)
Nov 29, 2023 8.834 9.248 8.550 8.927 5,040 +0.23(+2.60%)
Nov 28, 2023 8.790 8.879 8.431 8.700 2,296 -0.04(-0.51%)
Nov 27, 2023 8.550 9.000 8.550 8.745 3,290 -0.03(-0.34%)
Nov 24, 2023 8.550 8.775 8.505 8.775 2,040 +0.09(+0.98%)
Nov 22, 2023 8.700 8.850 8.447 8.690 3,584 -0.16(-1.81%)
Nov 21, 2023 9.000 9.000 8.704 8.850 834 -0.15(-1.67%)
Nov 20, 2023 9.075 9.412 8.850 9.000 7,583 -0.07(-0.83%)
Nov 17, 2023 8.250 9.600 8.114 9.075 26,544 +1.23(+15.68%)
Nov 16, 2023 8.100 8.250 7.840 7.845 2,882 -0.11(-1.34%)
Nov 15, 2023 8.037 8.248 7.912 7.952 5,471 +0.15(+1.92%)
Nov 14, 2023 7.950 8.328 7.593 7.801 18,729 -0.10(-1.23%)
Nov 13, 2023 7.643 8.043 7.643 7.899 3,134 -0.05(-0.64%)
Nov 10, 2023 8.025 8.025 7.650 7.950 7,255 +0.15(+1.92%)
Nov 09, 2023 7.950 8.349 7.500 7.800 7,870 -0.30(-3.70%)
Nov 08, 2023 8.385 8.400 7.950 8.100 2,172 -0.04(-0.55%)
Nov 07, 2023 8.250 8.439 7.798 8.145 11,095 -0.04(-0.55%)
Nov 06, 2023 8.304 8.850 8.190 8.190 5,384 -0.44(-5.04%)
Nov 03, 2023 8.396 9.000 8.318 8.625 5,365 -0.03(-0.35%)
Nov 02, 2023 8.300 8.848 7.800 8.655 7,039 +0.40(+4.91%)
Nov 01, 2023 8.310 8.310 8.114 8.250 2,259 -0.07(-0.90%)
Oct 31, 2023 8.027 8.332 7.965 8.325 3,057 +0.13(+1.61%)
Oct 30, 2023 7.987 8.352 7.950 8.193 7,783 +0.08(+0.94%)
Oct 27, 2023 8.701 8.836 8.070 8.117 11,643 -0.61(-6.96%)
Oct 26, 2023 9.150 9.476 8.700 8.724 2,528 -0.45(-4.89%)
Oct 25, 2023 8.947 9.600 8.835 9.172 8,382 +0.13(+1.43%)
Oct 24, 2023 9.030 9.105 8.580 9.043 3,148 +0.06(+0.67%)
Oct 23, 2023 8.850 9.300 8.738 8.983 3,982 -0.32(-3.40%)
Oct 20, 2023 9.330 9.330 9.000 9.300 3,064 -0.27(-2.87%)
Oct 19, 2023 9.191 9.600 8.520 9.575 10,778 -0.07(-0.73%)
Oct 18, 2023 9.675 9.735 9.360 9.645 5,833 -0.12(-1.23%)
Oct 17, 2023 9.194 9.999 9.015 9.765 24,331 +0.75(+8.32%)
Oct 16, 2023 8.145 9.291 8.160 9.015 21,360 +0.72(+8.74%)
Oct 13, 2023 8.166 8.290 8.086 8.290 5,645 -0.00(-0.02%)
Oct 12, 2023 7.950 8.402 7.950 8.292 12,741 +0.06(+0.69%)
Oct 11, 2023 8.400 8.402 7.875 8.235 15,771 -0.17(-1.96%)
Oct 10, 2023 7.950 8.400 7.950 8.400 2,918 +0.30(+3.76%)
Oct 09, 2023 8.250 8.300 7.950 8.095 4,863 -0.18(-2.12%)
Oct 06, 2023 8.235 8.517 8.115 8.271 6,354 -0.29(-3.43%)
Oct 05, 2023 8.550 8.700 8.253 8.565 6,974 -0.03(-0.40%)
Oct 04, 2023 8.205 8.700 8.145 8.600 21,050 +0.15(+1.72%)
Oct 03, 2023 8.608 8.608 8.040 8.454 18,117 -0.16(-1.81%)
Oct 02, 2023 8.250 8.685 8.100 8.610 5,888 -0.12(-1.37%)
Sep 29, 2023 7.923 8.730 7.923 8.730 8,132 +0.64(+7.98%)
Sep 28, 2023 7.950 8.250 7.863 8.085 13,871 +0.12(+1.49%)
Sep 27, 2023 7.938 8.550 7.800 7.966 11,642 -0.13(-1.67%)
Sep 26, 2023 7.950 8.385 7.830 8.101 8,018 +0.14(+1.73%)
Sep 25, 2023 8.100 8.100 7.881 7.963 10,926 -0.23(-2.84%)
Sep 22, 2023 8.700 8.789 7.952 8.196 20,467 -0.50(-5.79%)
Sep 21, 2023 9.000 9.000 8.402 8.700 13,826 -0.15(-1.69%)
Sep 20, 2023 9.000 9.017 8.700 8.850 11,112 +0.03(+0.34%)
Sep 19, 2023 9.168 9.194 8.562 8.820 22,965 -0.27(-2.97%)
Sep 18, 2023 9.090 9.450 8.871 9.090 24,606 -0.09(-1.03%)
Sep 15, 2023 9.705 9.705 9.075 9.184 15,281 -0.13(-1.45%)
Sep 14, 2023 9.600 9.750 9.030 9.319 29,964 -0.40(-4.12%)
Sep 13, 2023 10.54 10.54 9.318 9.720 37,820 -0.63(-6.09%)
Sep 12, 2023 10.82 10.82 9.470 10.35 63,407 -0.60(-5.48%)
Sep 11, 2023 10.80 11.55 10.50 10.95 56,248 -0.38(-3.31%)
Sep 08, 2023 10.65 12.15 10.50 11.32 114,199 -0.37(-3.18%)
Sep 07, 2023 13.05 13.94 10.58 11.70 559,961 -9.90(-45.85%)
Sep 06, 2023 18.60 28.95 16.95 21.60 10,925,797 +11.25(+108.79%)
Sep 05, 2023 10.35 10.35 9.942 10.35 5,510 +0.42(+4.18%)
Sep 01, 2023 10.13 10.13 9.600 9.930 6,705 -0.30(-2.90%)
Aug 31, 2023 10.35 10.59 9.961 10.23 5,613 -0.51(-4.78%)
Aug 30, 2023 9.900 10.80 9.302 10.74 13,334 +0.85(+8.60%)
Aug 29, 2023 9.443 10.04 9.309 9.889 4,602 +0.44(+4.65%)
Aug 28, 2023 9.318 9.600 9.000 9.450 3,027 -0.03(-0.32%)
Aug 25, 2023 9.306 9.480 9.000 9.480 9,595 +0.18(+1.94%)
Aug 24, 2023 9.000 9.600 8.896 9.300 8,657 +0.15(+1.64%)
Aug 23, 2023 9.300 9.300 9.000 9.150 4,678 -0.07(-0.78%)
Aug 22, 2023 8.850 9.450 8.850 9.222 5,246 +0.37(+4.20%)
Aug 21, 2023 8.901 9.299 8.552 8.850 7,601 -0.30(-3.28%)
Aug 18, 2023 9.000 9.150 8.700 9.150 6,424 -0.15(-1.61%)
Aug 17, 2023 8.970 9.375 8.700 9.300 17,514 +0.62(+7.19%)
Aug 16, 2023 9.300 9.747 8.258 8.676 13,703 -0.62(-6.71%)
Aug 15, 2023 9.900 9.900 9.150 9.300 12,700 -0.60(-6.05%)
Aug 14, 2023 10.05 10.79 9.600 9.899 24,502 -0.75(-7.06%)
Aug 11, 2023 10.20 10.97 10.20 10.65 27,632 +0.30(+2.90%)
Aug 10, 2023 10.32 11.25 10.20 10.35 39,530 -0.51(-4.66%)
Aug 09, 2023 9.000 11.05 9.000 10.86 288,019 -18.24(-62.70%)
Aug 08, 2023 28.50 29.55 25.65 29.10 8,152 -0.45(-1.52%)
Aug 07, 2023 31.35 31.35 27.54 29.55 9,328 -1.05(-3.43%)
Aug 04, 2023 31.50 31.95 30.45 30.60 3,085 -0.60(-1.92%)
Aug 03, 2023 31.35 31.50 30.45 31.20 5,803 -0.30(-0.95%)
Aug 02, 2023 32.10 32.10 30.75 31.50 5,643 -0.30(-0.94%)
Aug 01, 2023 33.90 33.90 31.50 31.80 6,673 -2.10(-6.19%)
Jul 31, 2023 34.20 34.27 33.15 33.90 7,265 +0.15(+0.44%)
Jul 28, 2023 32.55 34.32 32.40 33.75 7,045 +1.35(+4.17%)
Jul 27, 2023 34.65 35.40 32.25 32.40 13,169 -2.25(-6.49%)
Jul 26, 2023 33.75 36.60 33.60 34.65 27,858 +1.05(+3.12%)
Jul 25, 2023 32.40 34.27 31.80 33.60 13,190 +1.35(+4.19%)
Jul 24, 2023 30.75 32.48 30.75 32.25 6,597 +0.30(+0.94%)
Jul 21, 2023 30.15 32.10 29.55 31.95 5,882 +1.80(+5.97%)
Jul 20, 2023 32.25 32.55 30.15 30.15 5,961 -2.10(-6.51%)
Jul 19, 2023 32.55 33.30 31.51 32.25 14,924 +0.75(+2.38%)
Jul 18, 2023 31.50 31.79 30.45 31.50 5,599 +0.60(+1.94%)
Jul 17, 2023 29.10 32.40 28.95 30.90 8,458 +1.65(+5.64%)
Jul 14, 2023 30.75 31.20 29.10 29.25 7,074 -1.35(-4.41%)
Jul 13, 2023 32.55 32.55 28.80 30.60 13,508 -1.95(-5.99%)
Jul 12, 2023 27.60 32.85 27.30 32.55 73,624 +5.55(+20.56%)
Jul 11, 2023 26.25 27.30 26.10 27.00 7,816 +1.05(+4.05%)
Jul 10, 2023 25.95 26.55 25.95 25.95 3,757 -0.30(-1.14%)
Jul 07, 2023 25.95 27.00 25.88 26.25 5,295 -0.15(-0.57%)
Jul 06, 2023 27.45 27.60 25.80 26.40 11,205 -0.60(-2.22%)
Jul 05, 2023 25.65 27.42 25.50 27.00 16,426 +1.20(+4.65%)
Jul 03, 2023 24.75 25.80 24.75 25.80 3,692 +0.30(+1.18%)
Jun 30, 2023 24.45 25.80 24.27 25.50 10,153 +1.50(+6.25%)
Jun 29, 2023 24.30 24.60 23.55 24.00 2,890 -0.15(-0.62%)
Jun 28, 2023 24.00 24.51 22.80 24.15 5,083 -0.30(-1.23%)
Jun 27, 2023 24.75 24.90 24.00 24.45 4,924 -0.45(-1.81%)
Jun 26, 2023 25.95 25.95 24.75 24.90 7,922 -1.20(-4.60%)
Jun 23, 2023 25.80 26.40 25.05 26.10 7,869 +0.45(+1.75%)
Jun 22, 2023 25.05 26.25 24.75 25.65 7,141 +0.00(+0.00%)
Jun 21, 2023 25.50 26.25 24.45 25.65 14,582 -0.30(-1.16%)
Jun 20, 2023 24.15 25.95 24.15 25.95 10,969 +1.95(+8.12%)
Jun 16, 2023 24.45 24.98 23.70 24.00 10,367 -0.15(-0.62%)
Jun 15, 2023 24.45 24.89 23.72 24.15 7,642 -0.75(-3.01%)
May 08, 2023 24.60 25.05 21.90 24.90 27,955 +0.90(+3.75%)
May 05, 2023 24.45 24.45 23.40 24.00 7,710 +0.75(+3.23%)
May 04, 2023 24.30 24.30 23.10 23.25 14,435 -1.05(-4.32%)
May 03, 2023 24.00 25.05 23.54 24.30 13,393 -0.15(-0.61%)
May 02, 2023 24.90 25.20 23.85 24.45 11,720 -0.45(-1.81%)
May 01, 2023 24.00 25.20 23.85 24.90 15,711 +1.05(+4.40%)
Apr 28, 2023 26.85 26.85 23.70 23.85 34,373 -3.45(-12.64%)
Apr 27, 2023 24.15 28.35 24.15 27.30 31,936 +3.15(+13.04%)
Apr 26, 2023 22.65 25.50 22.65 24.15 19,882 +1.05(+4.55%)
Apr 25, 2023 23.70 23.70 22.95 23.10 13,262 -0.74(-3.11%)
Apr 24, 2023 26.10 26.10 23.70 23.84 20,097 -2.56(-9.69%)
Apr 21, 2023 27.30 27.30 26.02 26.40 10,536 +0.00(+0.00%)
Apr 20, 2023 27.45 27.79 26.25 26.40 13,833 -1.65(-5.88%)
Apr 19, 2023 27.60 28.50 27.45 28.05 9,051 -0.30(-1.06%)
Apr 18, 2023 28.80 29.25 27.90 28.35 11,688 -0.60(-2.07%)
Apr 17, 2023 28.35 29.10 27.90 28.95 11,549 +0.45(+1.58%)
Apr 14, 2023 28.80 28.80 27.45 28.50 23,320 -0.30(-1.04%)
Apr 13, 2023 29.70 30.15 28.80 28.80 21,404 -1.05(-3.52%)
Apr 12, 2023 30.15 32.10 28.80 29.85 21,630 -0.90(-2.93%)
Apr 11, 2023 29.25 32.33 28.80 30.75 36,897 +0.60(+1.99%)
Apr 10, 2023 30.75 30.75 28.05 30.15 36,218 -1.05(-3.37%)
Apr 06, 2023 33.90 34.80 30.15 31.20 79,636 -1.50(-4.59%)
Apr 05, 2023 33.00 34.05 30.45 32.70 104,335 +2.25(+7.39%)
Apr 04, 2023 33.00 33.30 28.80 30.45 90,783 -3.45(-10.18%)
Apr 03, 2023 36.00 37.35 33.30 33.90 345,849 -18.90(-35.80%)
Mar 31, 2023 48.00 54.75 45.75 52.80 2,725,288 +13.05(+32.83%)
Mar 30, 2023 29.40 43.65 28.50 39.75 2,049,515 +14.55(+57.74%)
Mar 29, 2023 24.60 25.50 23.40 25.20 10,182 +1.35(+5.66%)
Mar 28, 2023 24.45 24.97 23.77 23.85 1,932 -0.60(-2.45%)
Mar 27, 2023 25.05 25.05 23.70 24.45 4,848 -0.15(-0.61%)
Mar 24, 2023 25.05 25.05 23.40 24.60 6,595 -0.45(-1.80%)
Mar 23, 2023 27.30 27.30 23.25 25.05 8,027 -0.75(-2.91%)
Mar 22, 2023 27.00 27.45 25.65 25.80 1,981 -1.35(-4.97%)
Mar 21, 2023 26.55 27.30 26.25 27.15 4,247 +1.20(+4.62%)
Mar 20, 2023 28.20 28.65 25.65 25.95 11,077 -2.55(-8.95%)
Mar 17, 2023 28.80 29.55 27.75 28.50 7,680 -0.30(-1.04%)
Mar 16, 2023 29.70 30.00 28.20 28.80 10,013 -0.90(-3.03%)
Mar 15, 2023 30.45 31.01 29.55 29.70 7,974 -2.10(-6.60%)
Mar 14, 2023 31.35 31.80 30.30 31.80 6,461 -0.15(-0.47%)
Mar 13, 2023 30.60 32.70 29.40 31.95 14,194 +1.65(+5.45%)
Mar 10, 2023 29.85 30.60 28.92 30.30 8,664 +0.30(+1.00%)
Mar 09, 2023 30.45 30.60 28.95 30.00 7,195 -0.45(-1.48%)
Mar 08, 2023 30.00 31.35 29.09 30.45 5,176 +0.60(+2.01%)
Mar 07, 2023 32.10 32.10 29.10 29.85 19,398 -1.95(-6.13%)
Mar 06, 2023 32.25 32.85 30.75 31.80 7,678 -0.45(-1.40%)
Mar 03, 2023 33.90 34.50 30.30 32.25 24,174 -1.05(-3.15%)
Mar 02, 2023 31.95 33.45 31.50 33.30 12,525 +0.75(+2.30%)
Mar 01, 2023 33.00 37.20 31.72 32.55 35,679 +0.15(+0.46%)
Feb 28, 2023 32.25 32.70 31.50 32.40 5,996 -0.90(-2.70%)
Feb 27, 2023 32.70 33.90 31.95 33.30 8,922 +0.90(+2.78%)
Feb 24, 2023 32.25 34.95 31.65 32.40 19,139 -1.20(-3.57%)
Feb 23, 2023 36.00 36.00 33.24 33.60 10,384 -1.50(-4.27%)
Feb 22, 2023 33.00 38.70 31.35 35.10 51,108 +2.85(+8.84%)
Feb 21, 2023 35.40 35.40 31.20 32.25 17,602 -2.40(-6.93%)
Feb 17, 2023 36.30 37.95 33.98 34.65 18,516 -1.20(-3.35%)
Feb 16, 2023 36.15 36.15 33.75 35.85 12,663 +0.00(+0.00%)
Feb 15, 2023 36.00 36.00 34.50 35.85 7,087 +0.30(+0.84%)
Feb 14, 2023 34.95 35.72 33.30 35.55 14,199 +1.20(+3.49%)
Feb 13, 2023 35.40 35.40 33.15 34.35 11,550 -0.30(-0.87%)
Feb 10, 2023 33.00 34.65 30.90 34.65 12,083 +1.35(+4.05%)
Feb 09, 2023 36.15 36.15 32.40 33.30 22,518 -1.50(-4.31%)
Feb 08, 2023 33.75 36.72 33.00 34.80 34,956 +1.05(+3.11%)
Feb 07, 2023 36.00 36.60 33.30 33.75 19,066 -2.25(-6.25%)
Feb 06, 2023 40.20 40.95 35.10 36.00 39,315 -4.95(-12.09%)
Feb 03, 2023 40.80 46.02 39.55 40.95 76,502 -0.30(-0.73%)
Feb 02, 2023 41.25 44.70 40.05 41.25 81,425 +0.60(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.